Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	52.49	52.65	52.08	52.29	8,360	-0.51(-0.96%)
Jul 30, 2014	53.44	53.44	52.80	52.80	12,372	-0.49(-0.92%)
Jul 29, 2014	53.41	53.41	53.19	53.29	1,405	+0.35(+0.67%)
Jul 28, 2014	53.17	53.49	52.94	52.94	2,572	-0.55(-1.03%)
Jul 24, 2014	53.41	53.49	53.49	53.49	929	+0.17(+0.32%)
Jul 23, 2014	53.32	53.32	53.32	53.32	1	+0.00(+0.00%)
Jul 22, 2014	53.37	53.41	53.32	53.32	43,641	+0.13(+0.25%)
Jul 21, 2014	53.19	53.19	53.19	53.19	1,103	-0.16(-0.31%)
Jul 18, 2014	53.20	53.35	53.10	53.35	1,112	+0.35(+0.67%)
Jul 17, 2014	53.06	53.07	53.00	53.00	1,837	-0.40(-0.76%)
Jul 16, 2014	53.40	53.40	53.40	53.40	600	+0.29(+0.55%)
Jul 14, 2014	53.11	53.11	53.11	53.11	0	+0.00(+0.00%)
Jul 11, 2014	53.11	53.11	53.11	53.11	90	+0.00(+0.00%)
Jul 10, 2014	53.12	53.12	53.08	53.11	3,821	-0.18(-0.34%)
Jul 09, 2014	53.29	53.29	53.29	53.29	499	+0.22(+0.42%)
Jul 08, 2014	53.07	53.07	53.07	53.07	770	-0.28(-0.52%)
Jul 07, 2014	53.34	53.34	53.34	53.34	428	-0.27(-0.50%)
Jul 03, 2014	53.61	53.61	53.61	53.61	929	+0.28(+0.53%)
Jul 02, 2014	53.45	53.49	53.33	53.33	3,067	-0.24(-0.45%)
Jul 01, 2014	53.57	53.57	53.57	53.57	263	+0.32(+0.60%)
Jun 30, 2014	53.37	53.37	53.25	53.25	392	+0.01(+0.02%)
Jun 27, 2014	53.24	53.24	53.24	53.24	308	+0.14(+0.26%)
Jun 26, 2014	52.96	53.10	52.90	53.10	1,268	-0.01(-0.02%)
Jun 25, 2014	53.02	53.11	53.02	53.11	1,839	-0.18(-0.34%)
Jun 24, 2014	53.62	53.62	53.29	53.29	1,739	-0.33(-0.61%)
Jun 23, 2014	53.62	53.62	53.62	53.62	238	+0.12(+0.23%)
Jun 20, 2014	53.54	53.56	53.50	53.50	8,037	+0.04(+0.08%)
Jun 19, 2014	53.44	53.45	53.39	53.45	1,410	+0.46(+0.88%)
Jun 18, 2014	52.99	52.99	52.99	52.99	240	+0.04(+0.07%)
Jun 11, 2014	52.96	52.95	52.95	52.95	0	+0.00(+0.00%)
Jun 10, 2014	52.95	52.95	52.95	52.95	234	-0.15(-0.28%)
Jun 06, 2014	53.10	53.10	53.10	53.10	464	+0.65(+1.23%)
Jun 05, 2014	52.46	52.46	52.46	52.46	104	+0.00(+0.00%)
Jun 04, 2014	52.92	52.92	52.42	52.46	2,687	-0.05(-0.09%)
Jun 02, 2014	52.37	52.51	52.51	52.51	22,301	+0.13(+0.24%)
May 30, 2014	52.27	52.38	52.27	52.38	5,785	+0.17(+0.33%)
May 29, 2014	52.07	52.21	52.07	52.21	19,481	+0.10(+0.20%)
May 28, 2014	52.09	52.12	51.93	52.10	7,558	+0.14(+0.26%)
May 27, 2014	52.00	52.04	51.94	51.97	18,618	+0.22(+0.43%)
May 23, 2014	51.62	51.74	51.74	51.74	3,484	+0.15(+0.30%)
May 22, 2014	51.48	51.66	51.48	51.59	6,995	+0.26(+0.50%)
May 21, 2014	51.36	51.36	51.26	51.33	5,456	+0.19(+0.37%)
May 20, 2014	51.26	51.31	51.04	51.14	18,948	-0.34(-0.67%)
May 19, 2014	51.44	51.48	51.44	51.48	1,849	+0.13(+0.25%)
May 16, 2014	51.17	51.35	51.17	51.35	4,715	+0.30(+0.59%)
May 15, 2014	51.21	51.22	51.05	51.05	3,160	-0.62(-1.20%)
May 14, 2014	51.67	51.67	51.67	51.67	780	-0.06(-0.12%)
May 13, 2014	51.85	51.85	51.72	51.73	2,313	+0.01(+0.02%)
May 12, 2014	51.85	51.85	51.59	51.72	1,192	+0.47(+0.92%)
May 09, 2014	51.28	51.28	51.24	51.25	6,461	-0.03(-0.07%)
May 08, 2014	51.28	51.28	51.28	51.28	73	+0.00(+0.00%)
May 07, 2014	51.30	51.30	51.28	51.28	631	+0.15(+0.30%)
May 06, 2014	51.27	51.27	51.13	51.13	823	-0.26(-0.50%)
May 05, 2014	51.39	51.39	51.39	51.39	520	+0.00(+0.00%)
May 02, 2014	51.41	51.41	51.33	51.39	5,028	+0.03(+0.05%)
May 01, 2014	51.26	51.50	51.26	51.36	6,678	+0.15(+0.30%)
Apr 30, 2014	51.17	51.22	51.17	51.21	679	+0.09(+0.19%)
Apr 29, 2014	51.09	51.11	51.04	51.11	1,764	+0.36(+0.70%)
Apr 28, 2014	50.63	50.82	50.63	50.76	1,428	-0.16(-0.32%)
Apr 25, 2014	50.94	50.99	50.90	50.92	1,242	-0.22(-0.43%)
Apr 23, 2014	51.14	51.14	51.14	51.14	0	+0.00(+0.00%)
Apr 22, 2014	51.16	51.16	51.14	51.14	472	+0.22(+0.44%)
Apr 21, 2014	50.91	50.91	50.91	50.91	820	+0.02(+0.03%)
Apr 17, 2014	50.81	50.90	50.90	50.90	1,045	+0.28(+0.54%)
Apr 16, 2014	50.62	50.62	50.62	50.62	614	+0.74(+1.48%)
Apr 15, 2014	50.28	50.28	49.88	49.88	878	-0.04(-0.08%)
Apr 14, 2014	49.93	49.93	49.92	49.92	242	-0.00(-0.00%)
Apr 11, 2014	49.92	49.92	49.92	49.92	333	-0.48(-0.95%)
Apr 10, 2014	50.42	50.42	50.40	50.40	1,045	-0.19(-0.37%)
Apr 09, 2014	50.59	50.59	50.59	50.59	403	-0.05(-0.10%)
Apr 08, 2014	50.64	50.64	50.64	50.64	153	+0.00(+0.00%)
Apr 07, 2014	50.64	50.64	50.64	50.64	232	-0.63(-1.23%)
Apr 04, 2014	51.27	51.27	51.27	51.27	8,510	-0.00(-0.00%)
Apr 03, 2014	51.36	51.36	51.22	51.27	32,529	-0.04(-0.08%)
Apr 02, 2014	51.33	51.33	51.30	51.31	2,966	+0.32(+0.62%)
Apr 01, 2014	50.99	50.99	50.99	50.99	269	+0.00(+0.00%)
Mar 31, 2014	50.99	50.99	50.99	50.99	432	+0.34(+0.68%)
Mar 28, 2014	50.65	50.65	50.65	50.65	4,050	+0.49(+0.98%)
Mar 27, 2014	50.28	50.28	50.16	50.16	2,731	-0.59(-1.17%)
Mar 26, 2014	50.52	50.75	50.75	50.75	16	+0.00(+0.00%)
Mar 24, 2014	50.75	50.75	50.75	50.75	116	-0.44(-0.86%)
Mar 21, 2014	51.19	51.19	51.19	51.19	127	+0.13(+0.26%)
Mar 19, 2014	51.06	51.06	51.06	51.06	0	+0.00(+0.00%)
Mar 18, 2014	51.05	51.06	51.05	51.06	382	+0.52(+1.02%)
Mar 17, 2014	50.54	50.54	50.54	50.54	105	+0.00(+0.00%)
Mar 14, 2014	50.54	50.54	50.54	50.54	52	+0.00(+0.00%)
Mar 13, 2014	50.54	50.54	50.54	50.54	98	+0.00(+0.00%)
Mar 12, 2014	50.52	50.54	50.52	50.54	399	-0.34(-0.68%)
Mar 11, 2014	50.89	50.89	50.89	50.89	146	-0.16(-0.32%)
Mar 10, 2014	51.05	51.05	51.05	51.05	134	+0.00(+0.00%)
Mar 07, 2014	50.92	51.05	50.92	51.05	760	+0.06(+0.12%)
Mar 05, 2014	51.11	50.99	50.99	50.99	580	-0.12(-0.24%)
Mar 04, 2014	51.10	51.12	51.10	51.11	660	+0.62(+1.23%)
Mar 03, 2014	50.49	50.49	50.49	50.49	1,592	-0.05(-0.09%)
Feb 26, 2014	50.54	50.54	50.54	50.54	0	+0.11(+0.22%)
Feb 24, 2014	50.42	50.42	50.42	50.42	348	+0.11(+0.21%)
Feb 21, 2014	50.32	50.32	50.32	50.32	197	+0.10(+0.20%)
Feb 19, 2014	50.22	50.22	50.22	50.22	0	+0.60(+1.21%)
Feb 14, 2014	49.61	49.61	49.61	49.61	0	+0.00(+0.00%)
Feb 13, 2014	49.33	49.61	49.33	49.61	1,051	+0.94(+1.92%)
Feb 12, 2014	48.68	48.68	48.68	48.68	160	+0.00(+0.00%)
Feb 11, 2014	48.68	48.68	48.68	48.68	83	+0.00(+0.00%)
Feb 10, 2014	48.68	48.68	48.68	48.68	141	+0.24(+0.50%)
Feb 07, 2014	48.44	48.44	48.44	48.44	116	+0.82(+1.73%)
Feb 04, 2014	47.97	47.61	47.61	47.61	2,206	-0.94(-1.94%)
Feb 03, 2014	48.56	48.56	48.56	48.56	151	+0.00(+0.00%)
Jan 30, 2014	48.56	48.56	48.56	48.56	232	+0.18(+0.37%)
Jan 29, 2014	48.38	48.38	48.38	48.38	11	+0.00(+0.00%)
Jan 28, 2014	48.39	48.39	48.38	48.38	797	+0.05(+0.11%)
Jan 27, 2014	48.32	48.32	48.32	48.32	232	-0.14(-0.28%)
Jan 24, 2014	48.84	48.86	48.46	48.46	815	-1.22(-2.46%)
Jan 23, 2014	49.68	49.68	49.68	49.68	11	+0.00(+0.00%)
Jan 22, 2014	49.68	49.68	49.68	49.68	155	+0.26(+0.52%)
Jan 17, 2014	49.43	49.43	49.43	49.43	0	-0.05(-0.10%)
Jan 16, 2014	49.49	49.49	49.48	49.48	818	-0.11(-0.23%)
Jan 15, 2014	49.50	49.59	49.50	49.59	2,492	+0.31(+0.63%)
Jan 14, 2014	49.18	49.28	49.18	49.28	640	-0.23(-0.47%)
Jan 13, 2014	49.52	49.52	49.51	49.51	594	+0.35(+0.72%)
Jan 09, 2014	49.16	49.16	49.16	49.16	0	-0.10(-0.21%)
Jan 07, 2014	49.50	49.26	49.26	49.26	1,045	+0.01(+0.02%)
Jan 06, 2014	49.25	49.25	49.25	49.25	36	+0.00(+0.00%)
Jan 03, 2014	49.72	49.72	49.25	49.25	318	-0.27(-0.54%)
Jan 02, 2014	49.52	49.52	49.52	49.52	2	+0.00(+0.00%)
Dec 31, 2013	49.58	49.52	49.52	49.52	1,626	+0.09(+0.19%)
Dec 30, 2013	49.43	49.43	49.43	49.43	37	+0.00(+0.00%)
Dec 27, 2013	48.95	49.43	48.95	49.43	964	+0.21(+0.42%)
Dec 26, 2013	49.26	49.35	49.22	49.22	7,429	+0.01(+0.02%)
Dec 24, 2013	49.21	49.21	49.21	49.21	335	+0.21(+0.42%)
Dec 23, 2013	49.00	49.00	49.00	49.00	181	+0.32(+0.65%)
Dec 20, 2013	48.69	48.69	48.69	48.69	127	+0.00(+0.00%)
Dec 19, 2013	48.69	48.69	48.69	48.69	233	+0.47(+0.98%)
Dec 18, 2013	48.21	48.21	48.21	48.21	267	-0.12(-0.25%)
Dec 17, 2013	48.33	48.33	48.33	48.33	19	+0.00(+0.00%)
Dec 16, 2013	48.33	48.33	48.33	48.33	127	+0.23(+0.48%)
Dec 13, 2013	48.00	48.10	48.00	48.10	586	+0.11(+0.24%)
Dec 12, 2013	47.99	47.99	47.99	47.99	127	-0.92(-1.89%)
Dec 09, 2013	48.91	48.91	48.91	48.91	0	+0.21(+0.42%)
Dec 06, 2013	48.70	48.70	48.70	48.70	265	+0.34(+0.69%)
Dec 03, 2013	48.41	48.37	48.37	48.37	5,691	-0.40(-0.83%)
Nov 25, 2013	48.77	48.77	48.77	48.77	0	+0.17(+0.35%)
Nov 21, 2013	48.60	48.60	48.60	48.60	0	+0.03(+0.07%)
Nov 20, 2013	48.71	48.71	48.56	48.56	580	+0.45(+0.93%)
Nov 12, 2013	48.09	48.12	48.12	48.12	232	-0.09(-0.19%)
Nov 11, 2013	48.21	48.21	48.21	48.21	116	+0.62(+1.31%)
Nov 08, 2013	47.58	47.58	47.58	47.58	232	-0.72(-1.50%)
Nov 04, 2013	48.31	48.31	48.31	48.31	580	+0.15(+0.30%)
Nov 01, 2013	48.16	48.16	48.16	48.16	232	-0.14(-0.29%)
Oct 29, 2013	48.26	48.30	48.30	48.30	464	+0.16(+0.32%)
Oct 28, 2013	48.14	48.14	48.14	48.14	696	+0.51(+1.07%)
Oct 21, 2013	47.63	47.63	47.63	47.63	0	+0.33(+0.69%)
Oct 17, 2013	46.97	47.31	47.31	47.31	580	+0.33(+0.71%)
Oct 16, 2013	46.98	46.98	46.98	46.98	145	+0.50(+1.08%)
Oct 14, 2013	46.47	46.47	46.47	46.47	348	-0.14(-0.30%)
Oct 11, 2013	46.52	46.61	46.52	46.61	464	+1.04(+2.29%)
Oct 09, 2013	45.50	45.57	45.57	45.57	1,393	-0.38(-0.82%)
Oct 08, 2013	45.95	45.95	45.95	45.95	348	-0.22(-0.47%)
Oct 04, 2013	46.16	46.16	46.16	46.16	232	+0.27(+0.59%)
Oct 03, 2013	45.73	45.89	45.73	45.89	261	-0.27(-0.59%)
Oct 02, 2013	46.16	46.16	46.16	46.16	232	+0.11(+0.24%)
Sep 30, 2013	46.16	46.05	46.05	46.05	696	-0.87(-1.85%)
Sep 20, 2013	46.92	46.92	46.92	46.92	0	-0.38(-0.80%)
Sep 19, 2013	47.40	47.40	47.30	47.30	1,974	+0.80(+1.73%)
Sep 16, 2013	46.50	46.50	46.50	46.50	232	+0.54(+1.18%)
Sep 10, 2013	45.88	45.96	45.96	45.96	3,368	+0.29(+0.64%)
Sep 09, 2013	45.66	45.66	45.66	45.66	232	+0.19(+0.42%)
Sep 06, 2013	45.47	45.47	45.47	45.47	2,323	+0.22(+0.49%)
Sep 04, 2013	45.25	45.25	45.25	45.25	1,161	+0.38(+0.84%)
Aug 30, 2013	44.86	44.87	44.87	44.87	1,626	-0.09(-0.19%)
Aug 28, 2013	44.96	44.96	44.96	44.96	464	-0.77(-1.69%)
Aug 26, 2013	45.69	45.73	45.73	45.73	580	+0.10(+0.21%)
Aug 23, 2013	45.64	45.64	45.63	45.63	275	+0.10(+0.22%)
Aug 20, 2013	45.53	45.53	45.53	45.53	12,544	+0.31(+0.69%)
Aug 19, 2013	45.22	45.23	45.22	45.22	23,618	-0.37(-0.81%)
Aug 15, 2013	45.59	45.59	45.59	45.59	232	-1.05(-2.25%)
Aug 09, 2013	46.64	46.64	46.64	46.64	0	-0.26(-0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.